ASM Pacific Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	52.500	54.400	52.300	53.300	52.315	873,406
2025-05-07	54.450	54.500	52.500	52.700	51.726	1,319,206
2025-05-06	53.650	53.650	52.950	53.250	52.266	1,151,456
2025-05-02	52.800	53.800	51.400	53.400	52.413	1,008,205
2025-04-30	51.600	53.700	51.400	52.200	51.236	1,891,303
2025-04-29	50.800	51.850	50.750	51.850	50.892	1,310,700
2025-04-28	50.400	51.750	50.200	51.150	50.205	814,454
2025-04-25	50.400	51.550	49.700	50.400	49.469	1,916,200
2025-04-24	49.900	50.400	49.350	49.900	48.978	1,660,538
2025-04-23	49.950	50.550	49.100	49.900	48.978	2,117,114
2025-04-22	48.100	49.300	47.650	48.850	47.948	1,740,058
2025-04-17	48.500	49.250	48.050	48.650	47.751	1,626,610
2025-04-16	49.500	50.050	48.300	48.950	48.046	1,566,643
2025-04-15	50.550	51.200	49.950	50.000	49.076	2,327,443
2025-04-14	51.050	51.200	50.050	51.000	50.058	2,519,656
2025-04-11	48.500	51.000	47.500	49.600	48.684	4,447,206
2025-04-10	48.800	50.550	47.700	48.000	47.113	3,912,024
2025-04-09	43.250	48.300	42.850	47.650	46.770	5,056,221
2025-04-08	45.400	47.650	44.400	46.600	45.739	4,153,001
2025-04-07	47.250	49.700	43.500	44.300	43.482	4,729,943
2025-04-03	54.350	55.600	53.550	53.650	52.659	1,828,074
2025-04-02	55.800	56.150	54.850	55.250	54.229	1,526,296
2025-04-01	54.300	56.200	54.300	55.600	54.573	1,987,797
2025-03-31	56.850	57.800	54.300	54.350	53.346	1,973,488
2025-03-28	57.800	58.050	56.500	56.850	55.800	1,748,060
2025-03-27	57.800	59.000	56.700	58.150	57.076	1,816,859
2025-03-26	58.200	59.650	57.900	58.000	56.928	1,918,554
2025-03-25	59.850	60.300	57.850	58.100	57.027	2,374,507
2025-03-24	59.850	60.300	58.450	59.550	58.450	1,607,117
2025-03-21	60.000	60.200	59.000	59.250	58.155	3,046,351
2025-03-20	59.550	61.200	59.250	60.400	59.284	2,333,793
2025-03-19	59.700	60.950	58.800	60.000	58.892	2,298,308
2025-03-18	59.250	59.750	58.350	59.700	58.597	2,388,038
2025-03-17	57.600	58.450	56.000	58.350	57.272	1,537,581
2025-03-14	55.900	57.400	54.850	57.150	56.094	2,333,314
2025-03-13	57.100	57.550	55.600	55.950	54.916	2,874,894
2025-03-12	58.050	58.300	56.200	56.650	55.603	2,888,656
2025-03-11	58.000	58.550	56.700	58.250	57.174	3,342,189
2025-03-10	58.150	60.200	57.850	58.900	57.812	3,106,495
2025-03-07	59.100	59.450	58.100	58.150	57.076	3,920,252
2025-03-06	59.550	60.300	58.350	58.800	57.714	5,224,430
2025-03-05	57.500	59.700	57.200	59.500	58.401	2,505,920
2025-03-04	57.250	58.100	55.500	57.500	56.438	4,744,034
2025-03-03	60.500	60.800	57.900	57.900	56.830	7,060,271
2025-02-28	64.550	64.550	60.550	60.600	59.480	7,259,049
2025-02-27	64.500	66.900	64.100	64.950	63.750	7,088,835
2025-02-26	73.000	73.500	63.000	64.050	62.867	12,437,370
2025-02-25	74.800	78.050	73.000	76.800	75.381	3,275,800
2025-02-24	77.150	78.600	74.550	75.700	74.301	2,893,502
2025-02-21	71.700	77.300	71.250	77.150	75.725	5,262,744
2025-02-20	70.500	71.650	70.250	71.150	69.836	2,752,828
2025-02-19	69.000	72.350	69.000	71.600	70.277	3,487,033
2025-02-18	71.250	71.250	68.800	69.800	68.510	2,128,120
2025-02-17	70.000	71.450	70.000	70.600	69.296	3,247,347
2025-02-14	69.700	70.100	68.350	69.600	68.314	2,396,270
2025-02-13	69.600	70.250	68.850	69.250	67.971	2,794,580
2025-02-12	71.000	71.800	67.800	69.600	68.314	4,144,033
2025-02-11	74.900	75.050	70.800	71.000	69.688	2,145,811
2025-02-10	73.850	75.150	73.750	74.750	73.369	1,303,480
2025-02-07	73.000	74.100	71.600	74.000	72.633	1,576,136

← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.9700 HKD
2026-05-12	0.7900 HKD
2025-08-11	0.2600 HKD
2025-05-13	0.2500 HKD
2024-08-12	0.3500 HKD
2024-05-13	0.5200 HKD
2023-08-14	0.6100 HKD
2023-05-12	1.9000 HKD
2022-08-12	1.3000 HKD
2022-05-12	2.6000 HKD
2021-08-12	1.3000 HKD
2021-05-13	2.0000 HKD
2020-08-13	0.7000 HKD
2020-05-14	0.7000 HKD
2019-08-15	1.3000 HKD
2019-05-14	1.4000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.